Triputra Agro Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 695.00 | 700.00 | 675.00 | 680.00 | 361.53 | 56,187,200 |
| 2021-11-10 | 680.00 | 695.00 | 665.00 | 690.00 | 366.84 | 82,093,500 |
| 2021-11-09 | 680.00 | 715.00 | 680.00 | 680.00 | 361.53 | 76,276,200 |
| 2021-11-08 | 670.00 | 690.00 | 660.00 | 680.00 | 361.53 | 85,481,500 |
| 2021-11-05 | 685.00 | 690.00 | 665.00 | 670.00 | 356.21 | 42,335,300 |
| 2021-11-04 | 670.00 | 695.00 | 670.00 | 685.00 | 364.19 | 93,188,500 |
| 2021-11-03 | 700.00 | 700.00 | 660.00 | 670.00 | 356.21 | 57,312,100 |
| 2021-11-02 | 630.00 | 690.00 | 630.00 | 685.00 | 364.19 | 101,238,200 |
| 2021-11-01 | 665.00 | 670.00 | 630.00 | 630.00 | 334.94 | 23,916,200 |
| 2021-10-29 | 630.00 | 655.00 | 630.00 | 650.00 | 345.58 | 45,504,900 |
| 2021-10-28 | 650.00 | 655.00 | 620.00 | 630.00 | 334.94 | 14,379,400 |
| 2021-10-27 | 675.00 | 675.00 | 645.00 | 650.00 | 345.58 | 19,597,500 |
| 2021-10-26 | 675.00 | 680.00 | 650.00 | 670.00 | 356.21 | 49,888,700 |
| 2021-10-25 | 640.00 | 665.00 | 635.00 | 665.00 | 353.55 | 41,415,400 |
| 2021-10-22 | 665.00 | 665.00 | 635.00 | 640.00 | 340.26 | 32,402,400 |
| 2021-10-21 | 720.00 | 730.00 | 665.00 | 675.00 | 358.87 | 84,387,900 |
← NewerPage 21 of 21 · 1,216 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 60.0000 IDR |
| 2026-06-04 | 91.0000 IDR |
| 2025-11-11 | 50.0000 IDR |
| 2025-08-12 | 39.0000 IDR |
| 2025-05-08 | 76.0000 IDR |
| 2024-11-08 | 76.0000 IDR |
| 2024-05-15 | 91.0000 IDR |
| 2024-05-14 | 37.0000 IDR |
| 2023-05-26 | 38.0000 IDR |
| 2022-06-06 | 25.0000 IDR |
| 2021-07-06 | 15.1100 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.